KissMeData/116100/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160817	57	100.00	KONEX			N	N	N	N		N	1565	191	2	13.90	1565	1	100.00	1565	1565	1565	1580	1168	1374	1565.00	0.00	0	0	1374	1374	1374	1374	1374	1374	1374	31	206	500	820	1	1	6239986	98	12.23	0.70	12	0.00	128.00	2222.00	2000	20230605	-21.75	890	20221114	75.84	2000	-21.75	20230605	903	73.31	20230106	2000	-21.75	20230605	890	75.84	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20231031	150825	57	100.00	KONEX			N	N	N	N		N	1565	191	2	13.90	1565	1	100.00	1565	1565	1565	1580	1168	1374	1565.00	0.00	0	0	1374	1374	1374	1374	1374	1374	1374	31	206	500	820	1	1	6239986	98	12.23	0.70	12	0.00	128.00	2222.00	2000	20230605	-21.75	890	20221114	75.84	2000	-21.75	20230605	903	73.31	20230106	2000	-21.75	20230605	890	75.84	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20231031	140832	57	100.00	KONEX			N	N	N	N		N	1565	191	2	13.90	1565	1	100.00	1565	1565	1565	1580	1168	1374	1565.00	0.00	0	0	1374	1374	1374	1374	1374	1374	1374	31	206	500	820	1	1	6239986	98	12.23	0.70	12	0.00	128.00	2222.00	2000	20230605	-21.75	890	20221114	75.84	2000	-21.75	20230605	903	73.31	20230106	2000	-21.75	20230605	890	75.84	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20231031	130825	57	100.00	KONEX			N	N	N	N		N	1565	191	2	13.90	1565	1	100.00	1565	1565	1565	1580	1168	1374	1565.00	0.00	0	0	1374	1374	1374	1374	1374	1374	1374	31	206	500	820	1	1	6239986	98	12.23	0.70	12	0.00	128.00	2222.00	2000	20230605	-21.75	890	20221114	75.84	2000	-21.75	20230605	903	73.31	20230106	2000	-21.75	20230605	890	75.84	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20231031	120824	57	100.00	KONEX			N	N	N	N		N	1565	191	2	13.90	1565	1	100.00	1565	1565	1565	1580	1168	1374	1565.00	0.00	0	0	1374	1374	1374	1374	1374	1374	1374	31	206	500	820	1	1	6239986	98	12.23	0.70	12	0.00	128.00	2222.00	2000	20230605	-21.75	890	20221114	75.84	2000	-21.75	20230605	903	73.31	20230106	2000	-21.75	20230605	890	75.84	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20231031	110847	57	100.00	KONEX			N	N	N	N		N	1565	191	2	13.90	1565	1	100.00	1565	1565	1565	1580	1168	1374	1565.00	0.00	0	0	1374	1374	1374	1374	1374	1374	1374	31	206	500	820	1	1	6239986	98	12.23	0.70	12	0.00	128.00	2222.00	2000	20230605	-21.75	890	20221114	75.84	2000	-21.75	20230605	903	73.31	20230106	2000	-21.75	20230605	890	75.84	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20231031	100832	57	100.00	KONEX			N	N	N	N		N	1565	191	2	13.90	1565	1	100.00	1565	1565	1565	1580	1168	1374	1565.00	0.00	0	0	1374	1374	1374	1374	1374	1374	1374	31	206	500	820	1	1	6239986	98	12.23	0.70	12	0.00	128.00	2222.00	2000	20230605	-21.75	890	20221114	75.84	2000	-21.75	20230605	903	73.31	20230106	2000	-21.75	20230605	890	75.84	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20231031	090831	57	100.00	KONEX			N	N	N	N		N	1374	0	3	0.00	0	0	0.00	0	0	0	1580	1168	1374	0.00	0.00	0	0	1374	1374	1374	1374	1374	1374	1374	31	206	500	820	1	1	6239986	86	10.73	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.30	890	20221114	54.38	2000	-31.30	20230605	903	52.16	20230106	2000	-31.30	20230605	890	54.38	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20231030	160816	57	100.00	KONEX			N	N	N	N		N	1374	-242	4	-14.98	1374	1	100.00	1374	1374	1374	1858	1374	1616	1374.00	0.00	0	0	1616	1616	1616	1616	1616	1616	1616	31	242	500	960	1	1	6239986	86	10.73	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.30	890	20221114	54.38	2000	-31.30	20230605	903	52.16	20230106	2000	-31.30	20230605	890	54.38	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20231030	150759	57	100.00	KONEX			N	N	N	N		N	1374	-242	4	-14.98	1374	1	100.00	1374	1374	1374	1858	1374	1616	1374.00	0.00	0	0	1616	1616	1616	1616	1616	1616	1616	31	242	500	960	1	1	6239986	86	10.73	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.30	890	20221114	54.38	2000	-31.30	20230605	903	52.16	20230106	2000	-31.30	20230605	890	54.38	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20231030	140758	57	100.00	KONEX			N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	1858	1374	1616	0.00	0.00	0	0	1616	1616	1616	1616	1616	1616	1616	31	242	500	960	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20231030	130759	57	100.00	KONEX			N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	1858	1374	1616	0.00	0.00	0	0	1616	1616	1616	1616	1616	1616	1616	31	242	500	960	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20231030	120754	57	100.00	KONEX			N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	1858	1374	1616	0.00	0.00	0	0	1616	1616	1616	1616	1616	1616	1616	31	242	500	960	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20231030	110755	57	100.00	KONEX			N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	1858	1374	1616	0.00	0.00	0	0	1616	1616	1616	1616	1616	1616	1616	31	242	500	960	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20231030	100753	57	100.00	KONEX			N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	1858	1374	1616	0.00	0.00	0	0	1616	1616	1616	1616	1616	1616	1616	31	242	500	960	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20231030	090750	57	100.00	KONEX			N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	1858	1374	1616	0.00	0.00	0	0	1616	1616	1616	1616	1616	1616	1616	31	242	500	960	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20231027	160721	57	100.00	KONEX			N	N	N	N		N	1616	200	2	14.12	1616	1	10.00	1616	1616	1616	1628	1204	1416	1616.00	0.00	0	0	1564	1489	1344	1269	1124	1417	1197	31	212	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20231027	150752	57	100.00	KONEX			N	N	N	N		N	1616	200	2	14.12	1616	1	10.00	1616	1616	1616	1628	1204	1416	1616.00	0.00	0	0	1564	1489	1344	1269	1124	1417	1197	31	212	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20231027	140751	57	100.00	KONEX			N	N	N	N		N	1616	200	2	14.12	1616	1	10.00	1616	1616	1616	1628	1204	1416	1616.00	0.00	0	0	1564	1489	1344	1269	1124	1417	1197	31	212	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20231027	130742	57	100.00	KONEX			N	N	N	N		N	1616	200	2	14.12	1616	1	10.00	1616	1616	1616	1628	1204	1416	1616.00	0.00	0	0	1564	1489	1344	1269	1124	1417	1197	31	212	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20231027	120754	57	100.00	KONEX			N	N	N	N		N	1616	200	2	14.12	1616	1	10.00	1616	1616	1616	1628	1204	1416	1616.00	0.00	0	0	1564	1489	1344	1269	1124	1417	1197	31	212	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20231027	110800	57	100.00	KONEX			N	N	N	N		N	1616	200	2	14.12	1616	1	10.00	1616	1616	1616	1628	1204	1416	1616.00	0.00	0	0	1564	1489	1344	1269	1124	1417	1197	31	212	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.20	890	20221114	81.57	2000	-19.20	20230605	903	78.96	20230106	2000	-19.20	20230605	890	81.57	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20231027	100750	57	100.00	KONEX			N	N	N	N		N	1416	0	3	0.00	0	0	0.00	0	0	0	1628	1204	1416	0.00	0.00	0	0	1564	1489	1344	1269	1124	1417	1197	31	212	500	840	1	1	6239986	88	11.06	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.20	890	20221114	59.10	2000	-29.20	20230605	903	56.81	20230106	2000	-29.20	20230605	890	59.10	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20231027	090748	57	100.00	KONEX			N	N	N	N		N	1416	0	3	0.00	0	0	0.00	0	0	0	1628	1204	1416	0.00	0.00	0	0	1564	1489	1344	1269	1124	1417	1197	31	212	500	840	1	1	6239986	88	11.06	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.20	890	20221114	59.10	2000	-29.20	20230605	903	56.81	20230106	2000	-29.20	20230605	890	59.10	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20231026	160740	57	100.00	KONEX			N	N	N	N		N	1416	6	2	0.43	13307	10	90.91	1419	1419	1199	1621	1199	1410	1330.70	0.00	0	0	1454	1432	1421	1399	1388	1426	1393	31	211	500	840	1	1	6239986	88	11.06	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.20	880	20221024	60.91	2000	-29.20	20230605	903	56.81	20230106	2000	-29.20	20230605	890	59.10	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20231026	150739	57	100.00	KONEX			N	N	N	N		N	1416	6	2	0.43	13307	10	90.91	1419	1419	1199	1621	1199	1410	1330.70	0.00	0	0	1454	1432	1421	1399	1388	1426	1393	31	211	500	840	1	1	6239986	88	11.06	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.20	880	20221024	60.91	2000	-29.20	20230605	903	56.81	20230106	2000	-29.20	20230605	890	59.10	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20231026	140742	57	100.00	KONEX			N	N	N	N		N	1416	6	2	0.43	13307	10	90.91	1419	1419	1199	1621	1199	1410	1330.70	0.00	0	0	1454	1432	1421	1399	1388	1426	1393	31	211	500	840	1	1	6239986	88	11.06	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.20	880	20221024	60.91	2000	-29.20	20230605	903	56.81	20230106	2000	-29.20	20230605	890	59.10	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20231026	130740	57	100.00	KONEX			N	N	N	N		N	1416	6	2	0.43	13307	10	90.91	1419	1419	1199	1621	1199	1410	1330.70	0.00	0	0	1454	1432	1421	1399	1388	1426	1393	31	211	500	840	1	1	6239986	88	11.06	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.20	880	20221024	60.91	2000	-29.20	20230605	903	56.81	20230106	2000	-29.20	20230605	890	59.10	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20231026	120737	57	100.00	KONEX			N	N	N	N		N	1416	6	2	0.43	13307	10	90.91	1419	1419	1199	1621	1199	1410	1330.70	0.00	0	0	1454	1432	1421	1399	1388	1426	1393	31	211	500	840	1	1	6239986	88	11.06	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.20	880	20221024	60.91	2000	-29.20	20230605	903	56.81	20230106	2000	-29.20	20230605	890	59.10	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20231026	110746	57	100.00	KONEX			N	N	N	N		N	1416	6	2	0.43	13307	10	90.91	1419	1419	1199	1621	1199	1410	1330.70	0.00	0	0	1454	1432	1421	1399	1388	1426	1393	31	211	500	840	1	1	6239986	88	11.06	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.20	880	20221024	60.91	2000	-29.20	20230605	903	56.81	20230106	2000	-29.20	20230605	890	59.10	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20231026	100744	57	100.00	KONEX			N	N	N	N		N	1419	9	2	0.64	7095	5	45.45	1419	1419	1419	1621	1199	1410	1419.00	0.00	0	0	1454	1432	1421	1399	1388	1426	1393	31	211	500	840	1	1	6239986	89	11.09	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.05	880	20221024	61.25	2000	-29.05	20230605	903	57.14	20230106	2000	-29.05	20230605	890	59.44	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20231026	090740	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1454	1432	1421	1399	1388	1426	1393	31	211	500	840	1	1	6239986	88	11.02	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.50	880	20221024	60.23	2000	-29.50	20230605	903	56.15	20230106	2000	-29.50	20230605	890	58.43	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20231025	160743	57	100.00	KONEX			N	N	N	N		N	1410	151	2	11.99	15543	11	0.00	1443	1443	1410	1447	1071	1259	1413.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	31	188	500	750	1	1	6239986	88	11.02	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.50	880	20221024	60.23	2000	-29.50	20230605	903	56.15	20230106	2000	-29.50	20230605	890	58.43	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20231025	150743	57	100.00	KONEX			N	N	N	N		N	1443	184	2	14.61	1443	1	0.00	1443	1443	1443	1447	1071	1259	1443.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	31	188	500	750	1	1	6239986	90	11.27	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.85	880	20221024	63.98	2000	-27.85	20230605	903	59.80	20230106	2000	-27.85	20230605	890	62.13	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20231025	140738	57	100.00	KONEX			N	N	N	N		N	1443	184	2	14.61	1443	1	0.00	1443	1443	1443	1447	1071	1259	1443.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	31	188	500	750	1	1	6239986	90	11.27	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.85	880	20221024	63.98	2000	-27.85	20230605	903	59.80	20230106	2000	-27.85	20230605	890	62.13	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20231025	130738	57	100.00	KONEX			N	N	N	N		N	1443	184	2	14.61	1443	1	0.00	1443	1443	1443	1447	1071	1259	1443.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	31	188	500	750	1	1	6239986	90	11.27	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.85	880	20221024	63.98	2000	-27.85	20230605	903	59.80	20230106	2000	-27.85	20230605	890	62.13	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20231025	120738	57	100.00	KONEX			N	N	N	N		N	1443	184	2	14.61	1443	1	0.00	1443	1443	1443	1447	1071	1259	1443.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	31	188	500	750	1	1	6239986	90	11.27	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.85	880	20221024	63.98	2000	-27.85	20230605	903	59.80	20230106	2000	-27.85	20230605	890	62.13	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20231025	110741	57	100.00	KONEX			N	N	N	N		N	1443	184	2	14.61	1443	1	0.00	1443	1443	1443	1447	1071	1259	1443.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	31	188	500	750	1	1	6239986	90	11.27	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.85	880	20221024	63.98	2000	-27.85	20230605	903	59.80	20230106	2000	-27.85	20230605	890	62.13	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20231025	100742	57	100.00	KONEX			N	N	N	N		N	1443	184	2	14.61	1443	1	0.00	1443	1443	1443	1447	1071	1259	1443.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	31	188	500	750	1	1	6239986	90	11.27	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.85	880	20221024	63.98	2000	-27.85	20230605	903	59.80	20230106	2000	-27.85	20230605	890	62.13	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20231025	090737	57	100.00	KONEX			N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	1447	1071	1259	0.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	31	188	500	750	1	1	6239986	79	9.84	0.57	12	0.00	128.00	2222.00	2000	20230605	-37.05	880	20221024	43.07	2000	-37.05	20230605	903	39.42	20230106	2000	-37.05	20230605	890	41.46	20221114	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20231024	160722	57	100.00	KONEX			N	N	N	N		N	1259	-222	4	-14.99	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	79	9.84	0.57	12	0.00	128.00	2222.00	2000	20230605	-37.05	880	20221024	43.07	2000	-37.05	20230605	903	39.42	20230106	2000	-37.05	20230605	880	43.07	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20231024	150735	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20231024	140720	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20231024	130727	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20231024	120734	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20231024	110729	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20231024	100722	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20231024	090729	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20231023	160717	57	100.00	KONEX			N	N	N	N		N	1481	184	2	14.19	1481	1	0.14	1481	1481	1481	1491	1103	1297	1481.00	0.00	0	0	1421	1359	1269	1207	1117	1390	1238	31	194	500	770	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20231023	150722	57	100.00	KONEX			N	N	N	N		N	1481	184	2	14.19	1481	1	0.14	1481	1481	1481	1491	1103	1297	1481.00	0.00	0	0	1421	1359	1269	1207	1117	1390	1238	31	194	500	770	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20231023	140720	57	100.00	KONEX			N	N	N	N		N	1481	184	2	14.19	1481	1	0.14	1481	1481	1481	1491	1103	1297	1481.00	0.00	0	0	1421	1359	1269	1207	1117	1390	1238	31	194	500	770	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20231023	130726	57	100.00	KONEX			N	N	N	N		N	1481	184	2	14.19	1481	1	0.14	1481	1481	1481	1491	1103	1297	1481.00	0.00	0	0	1421	1359	1269	1207	1117	1390	1238	31	194	500	770	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20231023	120718	57	100.00	KONEX			N	N	N	N		N	1481	184	2	14.19	1481	1	0.14	1481	1481	1481	1491	1103	1297	1481.00	0.00	0	0	1421	1359	1269	1207	1117	1390	1238	31	194	500	770	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20231023	110716	57	100.00	KONEX			N	N	N	N		N	1481	184	2	14.19	1481	1	0.14	1481	1481	1481	1491	1103	1297	1481.00	0.00	0	0	1421	1359	1269	1207	1117	1390	1238	31	194	500	770	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20231023	100710	57	100.00	KONEX			N	N	N	N		N	1481	184	2	14.19	1481	1	0.14	1481	1481	1481	1491	1103	1297	1481.00	0.00	0	0	1421	1359	1269	1207	1117	1390	1238	31	194	500	770	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	880	20221024	68.30	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	880	68.30	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20231023	090726	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1491	1103	1297	0.00	0.00	0	0	1421	1359	1269	1207	1117	1390	1238	31	194	500	770	1	1	6239986	81	10.13	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.15	880	20221024	47.39	2000	-35.15	20230605	903	43.63	20230106	2000	-35.15	20230605	880	47.39	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20231020	160715	57	100.00	KONEX			N	N	N	N		N	1297	-90	5	-6.49	832745	706	257.66	1180	1331	1179	1595	1179	1387	1179.53	0.00	0	0	1730	1558	1341	1169	952	1450	1061	31	208	500	830	1	1	6239986	81	10.13	0.58	12	0.01	128.00	2222.00	2000	20230605	-35.15	880	20221024	47.39	2000	-35.15	20230605	903	43.63	20230106	2000	-35.15	20230605	880	47.39	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20231020	150715	57	100.00	KONEX			N	N	N	N		N	1297	-90	5	-6.49	832745	706	257.66	1180	1331	1179	1595	1179	1387	1179.53	0.00	0	0	1730	1558	1341	1169	952	1450	1061	31	208	500	830	1	1	6239986	81	10.13	0.58	12	0.01	128.00	2222.00	2000	20230605	-35.15	880	20221024	47.39	2000	-35.15	20230605	903	43.63	20230106	2000	-35.15	20230605	880	47.39	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20231020	140719	57	100.00	KONEX			N	N	N	N		N	1297	-90	5	-6.49	832745	706	257.66	1180	1331	1179	1595	1179	1387	1179.53	0.00	0	0	1730	1558	1341	1169	952	1450	1061	31	208	500	830	1	1	6239986	81	10.13	0.58	12	0.01	128.00	2222.00	2000	20230605	-35.15	880	20221024	47.39	2000	-35.15	20230605	903	43.63	20230106	2000	-35.15	20230605	880	47.39	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20231020	130700	57	100.00	KONEX			N	N	N	N		N	1297	-90	5	-6.49	832745	706	257.66	1180	1331	1179	1595	1179	1387	1179.53	0.00	0	0	1730	1558	1341	1169	952	1450	1061	31	208	500	830	1	1	6239986	81	10.13	0.58	12	0.01	128.00	2222.00	2000	20230605	-35.15	880	20221024	47.39	2000	-35.15	20230605	903	43.63	20230106	2000	-35.15	20230605	880	47.39	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20231020	120712	57	100.00	KONEX			N	N	N	N		N	1331	-56	5	-4.04	627481	532	194.16	1180	1331	1179	1595	1179	1387	1179.48	0.00	0	0	1730	1558	1341	1169	952	1450	1061	31	208	500	830	1	1	6239986	83	10.40	0.60	12	0.01	128.00	2222.00	2000	20230605	-33.45	880	20221024	51.25	2000	-33.45	20230605	903	47.40	20230106	2000	-33.45	20230605	880	51.25	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20231020	110719	57	100.00	KONEX			N	N	N	N		N	1179	-208	4	-15.00	239437	203	74.09	1180	1180	1179	1595	1179	1387	1179.49	0.00	0	0	1730	1558	1341	1169	952	1450	1061	31	208	500	830	1	1	6239986	74	9.21	0.53	12	0.00	128.00	2222.00	2000	20230605	-41.05	880	20221024	33.98	2000	-41.05	20230605	903	30.56	20230106	2000	-41.05	20230605	880	33.98	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20231020	100710	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1730	1558	1341	1169	952	1450	1061	31	208	500	830	1	1	6239986	87	10.84	0.62	12	0.00	128.00	2222.00	2000	20230605	-30.65	880	20221024	57.61	2000	-30.65	20230605	903	53.60	20230106	2000	-30.65	20230605	880	57.61	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20231020	090713	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1730	1558	1341	1169	952	1450	1061	31	208	500	830	1	1	6239986	87	10.84	0.62	12	0.00	128.00	2222.00	2000	20230605	-30.65	880	20221024	57.61	2000	-30.65	20230605	903	53.60	20230106	2000	-30.65	20230605	880	57.61	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20231019	160707	57	100.00	KONEX			N	N	N	N		N	1387	69	2	5.24	317717	274	9133.33	1513	1513	1124	1515	1121	1318	1159.55	0.00	0	0	1932	1624	1471	1163	1010	1548	1087	31	197	500	790	1	1	6239986	87	10.84	0.62	12	0.00	128.00	2222.00	2000	20230605	-30.65	880	20221024	57.61	2000	-30.65	20230605	903	53.60	20230106	2000	-30.65	20230605	880	57.61	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20231019	150703	57	100.00	KONEX			N	N	N	N		N	1505	187	2	14.19	49488	43	1433.33	1513	1513	1124	1515	1121	1318	1150.88	0.00	0	0	1932	1624	1471	1163	1010	1548	1087	31	197	500	790	1	1	6239986	94	11.76	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.75	880	20221024	71.02	2000	-24.75	20230605	903	66.67	20230106	2000	-24.75	20230605	880	71.02	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20231019	140712	57	100.00	KONEX			N	N	N	N		N	1505	187	2	14.19	49488	43	1433.33	1513	1513	1124	1515	1121	1318	1150.88	0.00	0	0	1932	1624	1471	1163	1010	1548	1087	31	197	500	790	1	1	6239986	94	11.76	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.75	880	20221024	71.02	2000	-24.75	20230605	903	66.67	20230106	2000	-24.75	20230605	880	71.02	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20231019	130704	57	100.00	KONEX			N	N	N	N		N	1505	187	2	14.19	49488	43	1433.33	1513	1513	1124	1515	1121	1318	1150.88	0.00	0	0	1932	1624	1471	1163	1010	1548	1087	31	197	500	790	1	1	6239986	94	11.76	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.75	880	20221024	71.02	2000	-24.75	20230605	903	66.67	20230106	2000	-24.75	20230605	880	71.02	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20231019	120710	57	100.00	KONEX			N	N	N	N		N	1510	192	2	14.57	47983	42	1400.00	1513	1513	1124	1515	1121	1318	1142.45	0.00	0	0	1932	1624	1471	1163	1010	1548	1087	31	197	500	790	1	1	6239986	94	11.80	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.50	880	20221024	71.59	2000	-24.50	20230605	903	67.22	20230106	2000	-24.50	20230605	880	71.59	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20231019	110707	57	100.00	KONEX			N	N	N	N		N	1510	192	2	14.57	47983	42	1400.00	1513	1513	1124	1515	1121	1318	1142.45	0.00	0	0	1932	1624	1471	1163	1010	1548	1087	31	197	500	790	1	1	6239986	94	11.80	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.50	880	20221024	71.59	2000	-24.50	20230605	903	67.22	20230106	2000	-24.50	20230605	880	71.59	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20231019	100701	57	100.00	KONEX			N	N	N	N		N	1510	192	2	14.57	47983	42	1400.00	1513	1513	1124	1515	1121	1318	1142.45	0.00	0	0	1932	1624	1471	1163	1010	1548	1087	31	197	500	790	1	1	6239986	94	11.80	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.50	880	20221024	71.59	2000	-24.50	20230605	903	67.22	20230106	2000	-24.50	20230605	880	71.59	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20231019	090710	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1932	1624	1471	1163	1010	1548	1087	31	197	500	790	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.10	880	20221024	49.77	2000	-34.10	20230605	903	45.96	20230106	2000	-34.10	20230605	880	49.77	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20231018	160712	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	4415	3	150.00	1318	1779	1318	1782	1318	1550	1471.67	0.00	0	0	1556	1552	1551	1547	1546	1552	1547	31	232	500	930	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.10	880	20221024	49.77	2000	-34.10	20230605	903	45.96	20230106	2000	-34.10	20230605	880	49.77	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20231018	150705	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	4415	3	150.00	1318	1779	1318	1782	1318	1550	1471.67	0.00	0	0	1556	1552	1551	1547	1546	1552	1547	31	232	500	930	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.10	880	20221024	49.77	2000	-34.10	20230605	903	45.96	20230106	2000	-34.10	20230605	880	49.77	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20231018	140656	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	4415	3	150.00	1318	1779	1318	1782	1318	1550	1471.67	0.00	0	0	1556	1552	1551	1547	1546	1552	1547	31	232	500	930	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.10	880	20221024	49.77	2000	-34.10	20230605	903	45.96	20230106	2000	-34.10	20230605	880	49.77	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20231018	130653	57	100.00	KONEX			N	N	N	N		N	1318	-232	4	-14.97	4415	3	150.00	1318	1779	1318	1782	1318	1550	1471.67	0.00	0	0	1556	1552	1551	1547	1546	1552	1547	31	232	500	930	1	1	6239986	82	10.30	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.10	880	20221024	49.77	2000	-34.10	20230605	903	45.96	20230106	2000	-34.10	20230605	880	49.77	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20231018	120706	57	100.00	KONEX			N	N	N	N		N	1779	229	2	14.77	3097	2	100.00	1318	1779	1318	1782	1318	1550	1548.50	0.00	0	0	1556	1552	1551	1547	1546	1552	1547	31	232	500	930	1	1	6239986	111	13.90	0.80	12	0.00	128.00	2222.00	2000	20230605	-11.05	880	20221024	102.16	2000	-11.05	20230605	903	97.01	20230106	2000	-11.05	20230605	880	102.16	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20231018	110659	57	100.00	KONEX			N	N	N	N		N	1779	229	2	14.77	3097	2	100.00	1318	1779	1318	1782	1318	1550	1548.50	0.00	0	0	1556	1552	1551	1547	1546	1552	1547	31	232	500	930	1	1	6239986	111	13.90	0.80	12	0.00	128.00	2222.00	2000	20230605	-11.05	880	20221024	102.16	2000	-11.05	20230605	903	97.01	20230106	2000	-11.05	20230605	880	102.16	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20231018	100705	57	100.00	KONEX			N	N	N	N		N	1779	229	2	14.77	3097	2	100.00	1318	1779	1318	1782	1318	1550	1548.50	0.00	0	0	1556	1552	1551	1547	1546	1552	1547	31	232	500	930	1	1	6239986	111	13.90	0.80	12	0.00	128.00	2222.00	2000	20230605	-11.05	880	20221024	102.16	2000	-11.05	20230605	903	97.01	20230106	2000	-11.05	20230605	880	102.16	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20231018	090656	57	100.00	KONEX			N	N	N	N		N	1779	229	2	14.77	3097	2	100.00	1318	1779	1318	1782	1318	1550	1548.50	0.00	0	0	1556	1552	1551	1547	1546	1552	1547	31	232	500	930	1	1	6239986	111	13.90	0.80	12	0.00	128.00	2222.00	2000	20230605	-11.05	880	20221024	102.16	2000	-11.05	20230605	903	97.01	20230106	2000	-11.05	20230605	880	102.16	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20231017	160700	57	100.00	KONEX			N	N	N	N		N	1550	186	2	13.64	3105	2	18.18	1555	1555	1550	1568	1160	1364	1552.50	0.00	0	0	1376	1370	1367	1361	1358	1368	1359	31	204	500	810	1	1	6239986	97	12.11	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.50	880	20221024	76.14	2000	-22.50	20230605	903	71.65	20230106	2000	-22.50	20230605	880	76.14	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20231017	150705	57	100.00	KONEX			N	N	N	N		N	1550	186	2	13.64	3105	2	18.18	1555	1555	1550	1568	1160	1364	1552.50	0.00	0	0	1376	1370	1367	1361	1358	1368	1359	31	204	500	810	1	1	6239986	97	12.11	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.50	880	20221024	76.14	2000	-22.50	20230605	903	71.65	20230106	2000	-22.50	20230605	880	76.14	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20231017	140706	57	100.00	KONEX			N	N	N	N		N	1555	191	2	14.00	1555	1	9.09	1555	1555	1555	1568	1160	1364	1555.00	0.00	0	0	1376	1370	1367	1361	1358	1368	1359	31	204	500	810	1	1	6239986	97	12.15	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.25	880	20221024	76.70	2000	-22.25	20230605	903	72.20	20230106	2000	-22.25	20230605	880	76.70	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20231017	130659	57	100.00	KONEX			N	N	N	N		N	1555	191	2	14.00	1555	1	9.09	1555	1555	1555	1568	1160	1364	1555.00	0.00	0	0	1376	1370	1367	1361	1358	1368	1359	31	204	500	810	1	1	6239986	97	12.15	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.25	880	20221024	76.70	2000	-22.25	20230605	903	72.20	20230106	2000	-22.25	20230605	880	76.70	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20231017	120703	57	100.00	KONEX			N	N	N	N		N	1555	191	2	14.00	1555	1	9.09	1555	1555	1555	1568	1160	1364	1555.00	0.00	0	0	1376	1370	1367	1361	1358	1368	1359	31	204	500	810	1	1	6239986	97	12.15	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.25	880	20221024	76.70	2000	-22.25	20230605	903	72.20	20230106	2000	-22.25	20230605	880	76.70	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20231017	110656	57	100.00	KONEX			N	N	N	N		N	1555	191	2	14.00	1555	1	9.09	1555	1555	1555	1568	1160	1364	1555.00	0.00	0	0	1376	1370	1367	1361	1358	1368	1359	31	204	500	810	1	1	6239986	97	12.15	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.25	880	20221024	76.70	2000	-22.25	20230605	903	72.20	20230106	2000	-22.25	20230605	880	76.70	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20231017	100650	57	100.00	KONEX			N	N	N	N		N	1555	191	2	14.00	1555	1	9.09	1555	1555	1555	1568	1160	1364	1555.00	0.00	0	0	1376	1370	1367	1361	1358	1368	1359	31	204	500	810	1	1	6239986	97	12.15	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.25	880	20221024	76.70	2000	-22.25	20230605	903	72.20	20230106	2000	-22.25	20230605	880	76.70	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20231017	090657	57	100.00	KONEX			N	N	N	N		N	1364	0	3	0.00	0	0	0.00	0	0	0	1568	1160	1364	0.00	0.00	0	0	1376	1370	1367	1361	1358	1368	1359	31	204	500	810	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.80	880	20221024	55.00	2000	-31.80	20230605	903	51.05	20230106	2000	-31.80	20230605	880	55.00	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20231016	160657	57	100.00	KONEX			N	N	N	N		N	1364	169	2	14.14	15013	11	110.00	1373	1373	1364	1374	1016	1195	1364.82	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	31	179	500	710	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.80	880	20221024	55.00	2000	-31.80	20230605	903	51.05	20230106	2000	-31.80	20230605	880	55.00	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20231016	150658	57	100.00	KONEX			N	N	N	N		N	1364	169	2	14.14	15013	11	110.00	1373	1373	1364	1374	1016	1195	1364.82	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	31	179	500	710	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.80	880	20221024	55.00	2000	-31.80	20230605	903	51.05	20230106	2000	-31.80	20230605	880	55.00	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20231016	140658	57	100.00	KONEX			N	N	N	N		N	1373	178	2	14.90	1373	1	10.00	1373	1373	1373	1374	1016	1195	1373.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	31	179	500	710	1	1	6239986	86	10.73	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.35	880	20221024	56.02	2000	-31.35	20230605	903	52.05	20230106	2000	-31.35	20230605	880	56.02	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20231016	130653	57	100.00	KONEX			N	N	N	N		N	1373	178	2	14.90	1373	1	10.00	1373	1373	1373	1374	1016	1195	1373.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	31	179	500	710	1	1	6239986	86	10.73	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.35	880	20221024	56.02	2000	-31.35	20230605	903	52.05	20230106	2000	-31.35	20230605	880	56.02	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20231016	120653	57	100.00	KONEX			N	N	N	N		N	1373	178	2	14.90	1373	1	10.00	1373	1373	1373	1374	1016	1195	1373.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	31	179	500	710	1	1	6239986	86	10.73	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.35	880	20221024	56.02	2000	-31.35	20230605	903	52.05	20230106	2000	-31.35	20230605	880	56.02	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20231016	110650	57	100.00	KONEX			N	N	N	N		N	1373	178	2	14.90	1373	1	10.00	1373	1373	1373	1374	1016	1195	1373.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	31	179	500	710	1	1	6239986	86	10.73	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.35	880	20221024	56.02	2000	-31.35	20230605	903	52.05	20230106	2000	-31.35	20230605	880	56.02	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20231016	100646	57	100.00	KONEX			N	N	N	N		N	1373	178	2	14.90	1373	1	10.00	1373	1373	1373	1374	1016	1195	1373.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	31	179	500	710	1	1	6239986	86	10.73	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.35	880	20221024	56.02	2000	-31.35	20230605	903	52.05	20230106	2000	-31.35	20230605	880	56.02	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20231016	090649	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1195	1195	1195	1195	1195	1195	1195	31	179	500	710	1	1	6239986	75	9.34	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.25	880	20221024	35.80	2000	-40.25	20230605	903	32.34	20230106	2000	-40.25	20230605	880	35.80	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20231012	160708	57	100.00	KONEX			N	N	N	N		N	1229	72	2	6.22	447072	360	1384.62	1245	1245	1229	1330	984	1157	1241.87	0.00	0	0	1434	1295	1226	1087	1018	1261	1053	31	173	500	690	1	1	6239986	77	9.60	0.55	12	0.01	128.00	2222.00	2000	20230605	-38.55	880	20221024	39.66	2000	-38.55	20230605	903	36.10	20230106	2000	-38.55	20230605	880	39.66	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20231012	150653	57	100.00	KONEX			N	N	N	N		N	1243	86	2	7.43	410202	330	1269.23	1245	1245	1243	1330	984	1157	1243.04	0.00	0	0	1434	1295	1226	1087	1018	1261	1053	31	173	500	690	1	1	6239986	78	9.71	0.56	12	0.01	128.00	2222.00	2000	20230605	-37.85	880	20221024	41.25	2000	-37.85	20230605	903	37.65	20230106	2000	-37.85	20230605	880	41.25	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20231012	140652	57	100.00	KONEX			N	N	N	N		N	1245	88	2	7.61	1245	1	3.85	1245	1245	1245	1330	984	1157	1245.00	0.00	0	0	1434	1295	1226	1087	1018	1261	1053	31	173	500	690	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	880	20221024	41.48	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	880	41.48	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20231012	130653	57	100.00	KONEX			N	N	N	N		N	1245	88	2	7.61	1245	1	3.85	1245	1245	1245	1330	984	1157	1245.00	0.00	0	0	1434	1295	1226	1087	1018	1261	1053	31	173	500	690	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	880	20221024	41.48	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	880	41.48	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20231012	120701	57	100.00	KONEX			N	N	N	N		N	1245	88	2	7.61	1245	1	3.85	1245	1245	1245	1330	984	1157	1245.00	0.00	0	0	1434	1295	1226	1087	1018	1261	1053	31	173	500	690	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	880	20221024	41.48	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	880	41.48	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20231012	110701	57	100.00	KONEX			N	N	N	N		N	1245	88	2	7.61	1245	1	3.85	1245	1245	1245	1330	984	1157	1245.00	0.00	0	0	1434	1295	1226	1087	1018	1261	1053	31	173	500	690	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	880	20221024	41.48	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	880	41.48	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20231012	100656	57	100.00	KONEX			N	N	N	N		N	1245	88	2	7.61	1245	1	3.85	1245	1245	1245	1330	984	1157	1245.00	0.00	0	0	1434	1295	1226	1087	1018	1261	1053	31	173	500	690	1	1	6239986	78	9.73	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.75	880	20221024	41.48	2000	-37.75	20230605	903	37.87	20230106	2000	-37.75	20230605	880	41.48	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20231012	090701	57	100.00	KONEX			N	N	N	N		N	1157	0	3	0.00	0	0	0.00	0	0	0	1330	984	1157	0.00	0.00	0	0	1434	1295	1226	1087	1018	1261	1053	31	173	500	690	1	1	6239986	72	9.04	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.15	880	20221024	31.48	2000	-42.15	20230605	903	28.13	20230106	2000	-42.15	20230605	880	31.48	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20231011	160652	57	100.00	KONEX			N	N	N	N		N	1157	-203	5	-14.93	32350	26	2600.00	1365	1365	1157	1564	1156	1360	1244.23	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	31	204	500	810	1	1	6239986	72	9.04	0.52	12	0.00	128.00	2222.00	2000	20230605	-42.15	880	20221024	31.48	2000	-42.15	20230605	903	28.13	20230106	2000	-42.15	20230605	880	31.48	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20231011	150655	57	100.00	KONEX			N	N	N	N		N	1365	5	2	0.37	1365	1	100.00	1365	1365	1365	1564	1156	1360	1365.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	31	204	500	810	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.75	880	20221024	55.11	2000	-31.75	20230605	903	51.16	20230106	2000	-31.75	20230605	880	55.11	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20231011	140659	57	100.00	KONEX			N	N	N	N		N	1365	5	2	0.37	1365	1	100.00	1365	1365	1365	1564	1156	1360	1365.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	31	204	500	810	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.75	880	20221024	55.11	2000	-31.75	20230605	903	51.16	20230106	2000	-31.75	20230605	880	55.11	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20231011	130649	57	100.00	KONEX			N	N	N	N		N	1365	5	2	0.37	1365	1	100.00	1365	1365	1365	1564	1156	1360	1365.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	31	204	500	810	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.75	880	20221024	55.11	2000	-31.75	20230605	903	51.16	20230106	2000	-31.75	20230605	880	55.11	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20231011	120704	57	100.00	KONEX			N	N	N	N		N	1365	5	2	0.37	1365	1	100.00	1365	1365	1365	1564	1156	1360	1365.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	31	204	500	810	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.75	880	20221024	55.11	2000	-31.75	20230605	903	51.16	20230106	2000	-31.75	20230605	880	55.11	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20231011	110658	57	100.00	KONEX			N	N	N	N		N	1365	5	2	0.37	1365	1	100.00	1365	1365	1365	1564	1156	1360	1365.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	31	204	500	810	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.75	880	20221024	55.11	2000	-31.75	20230605	903	51.16	20230106	2000	-31.75	20230605	880	55.11	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20231011	100654	57	100.00	KONEX			N	N	N	N		N	1365	5	2	0.37	1365	1	100.00	1365	1365	1365	1564	1156	1360	1365.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	31	204	500	810	1	1	6239986	85	10.66	0.61	12	0.00	128.00	2222.00	2000	20230605	-31.75	880	20221024	55.11	2000	-31.75	20230605	903	51.16	20230106	2000	-31.75	20230605	880	55.11	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20231011	090658	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	31	204	500	810	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	880	20221024	54.55	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20231010	160649	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	4.76	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1620	1610	1605	1595	1590	1607	1592	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	878	20221005	54.90	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20231010	150648	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	4.76	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1620	1610	1605	1595	1590	1607	1592	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	878	20221005	54.90	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20231010	140652	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	4.76	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1620	1610	1605	1595	1590	1607	1592	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	878	20221005	54.90	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20231010	130644	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	4.76	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1620	1610	1605	1595	1590	1607	1592	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	878	20221005	54.90	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20231010	120644	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	4.76	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1620	1610	1605	1595	1590	1607	1592	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	878	20221005	54.90	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20231010	110635	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	4.76	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1620	1610	1605	1595	1590	1607	1592	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	878	20221005	54.90	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20231010	100639	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	4.76	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1620	1610	1605	1595	1590	1607	1592	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	878	20221005	54.90	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20231010	090634	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	1360	1	4.76	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1620	1610	1605	1595	1590	1607	1592	31	240	500	960	1	1	6239986	85	10.62	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.00	878	20221005	54.90	2000	-32.00	20230605	903	50.61	20230106	2000	-32.00	20230605	880	54.55	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20231006	160641	57	100.00	KONEX			N	N	N	N		N	1600	192	2	13.64	33675	21	44.68	1615	1615	1600	1619	1197	1408	1603.57	0.00	0	0	1652	1529	1296	1173	940	1413	1057	31	211	500	840	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	878	20221005	82.23	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	880	81.82	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20231006	150632	57	100.00	KONEX			N	N	N	N		N	1606	198	2	14.06	17675	11	23.40	1615	1615	1606	1619	1197	1408	1606.82	0.00	0	0	1652	1529	1296	1173	940	1413	1057	31	211	500	840	1	1	6239986	100	12.55	0.72	12	0.00	128.00	2222.00	2000	20230605	-19.70	878	20221005	82.92	2000	-19.70	20230605	903	77.85	20230106	2000	-19.70	20230605	880	82.50	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20231006	140633	57	100.00	KONEX			N	N	N	N		N	1615	207	2	14.70	1615	1	2.13	1615	1615	1615	1619	1197	1408	1615.00	0.00	0	0	1652	1529	1296	1173	940	1413	1057	31	211	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.25	878	20221005	83.94	2000	-19.25	20230605	903	78.85	20230106	2000	-19.25	20230605	880	83.52	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20231006	130625	57	100.00	KONEX			N	N	N	N		N	1615	207	2	14.70	1615	1	2.13	1615	1615	1615	1619	1197	1408	1615.00	0.00	0	0	1652	1529	1296	1173	940	1413	1057	31	211	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.25	878	20221005	83.94	2000	-19.25	20230605	903	78.85	20230106	2000	-19.25	20230605	880	83.52	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20231006	120625	57	100.00	KONEX			N	N	N	N		N	1615	207	2	14.70	1615	1	2.13	1615	1615	1615	1619	1197	1408	1615.00	0.00	0	0	1652	1529	1296	1173	940	1413	1057	31	211	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.25	878	20221005	83.94	2000	-19.25	20230605	903	78.85	20230106	2000	-19.25	20230605	880	83.52	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20231006	110619	57	100.00	KONEX			N	N	N	N		N	1615	207	2	14.70	1615	1	2.13	1615	1615	1615	1619	1197	1408	1615.00	0.00	0	0	1652	1529	1296	1173	940	1413	1057	31	211	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.25	878	20221005	83.94	2000	-19.25	20230605	903	78.85	20230106	2000	-19.25	20230605	880	83.52	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20231006	100624	57	100.00	KONEX			N	N	N	N		N	1615	207	2	14.70	1615	1	2.13	1615	1615	1615	1619	1197	1408	1615.00	0.00	0	0	1652	1529	1296	1173	940	1413	1057	31	211	500	840	1	1	6239986	101	12.62	0.73	12	0.00	128.00	2222.00	2000	20230605	-19.25	878	20221005	83.94	2000	-19.25	20230605	903	78.85	20230106	2000	-19.25	20230605	880	83.52	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20231006	090620	57	100.00	KONEX			N	N	N	N		N	1408	0	3	0.00	0	0	0.00	0	0	0	1619	1197	1408	0.00	0.00	0	0	1652	1529	1296	1173	940	1413	1057	31	211	500	840	1	1	6239986	88	11.00	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.60	878	20221005	60.36	2000	-29.60	20230605	903	55.92	20230106	2000	-29.60	20230605	880	60.00	20221024	0.00	N	116100	500	31 억		0	N	N	0	N	00	N